Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (TSX: AAV )

11.47 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.370 2.430 2.220 2.260 1,456,959 -0.03(-1.31%)
Apr 29, 2020 2.200 2.320 2.190 2.290 1,100,600 +0.16(+7.51%)
Apr 28, 2020 2.140 2.280 2.090 2.130 817,241 +0.06(+2.90%)
Apr 27, 2020 1.990 2.100 1.970 2.070 364,879 +0.04(+1.97%)
Apr 24, 2020 2.100 2.120 1.960 2.030 504,077 -0.05(-2.40%)
Apr 23, 2020 2.190 2.230 2.050 2.080 691,597 -0.06(-2.80%)
Apr 22, 2020 2.010 2.200 1.990 2.140 1,002,494 +0.20(+10.31%)
Apr 21, 2020 1.820 1.990 1.820 1.940 1,415,953 +0.05(+2.65%)
Apr 20, 2020 1.670 1.970 1.670 1.890 821,776 +0.12(+6.78%)
Apr 17, 2020 1.600 1.800 1.600 1.770 675,235 +0.13(+7.93%)
Apr 16, 2020 1.670 1.720 1.630 1.640 669,918 -0.06(-3.53%)
Apr 15, 2020 1.670 1.700 1.600 1.700 1,057,315 -0.04(-2.30%)
Apr 14, 2020 1.800 1.930 1.710 1.740 670,766 -0.11(-5.95%)
Apr 13, 2020 1.720 1.960 1.670 1.850 1,536,036 +0.21(+12.80%)
Apr 09, 2020 1.640 1.640 1.640 0 -0.04(-2.38%)
Apr 08, 2020 1.590 1.690 1.580 1.680 414,062 +0.10(+6.33%)
Apr 07, 2020 1.640 1.650 1.520 1.580 513,270 +0.03(+1.94%)
Apr 06, 2020 1.640 1.660 1.530 1.550 544,129 -0.06(-3.73%)
Apr 03, 2020 1.600 1.630 1.460 1.610 356,428 +0.10(+6.62%)
Apr 02, 2020 1.500 1.700 1.430 1.510 732,375 +0.08(+5.59%)
Apr 01, 2020 1.410 1.450 1.310 1.430 403,366 +0.00(+0.00%)
Mar 31, 2020 1.400 1.570 1.400 1.430 1,765,716 +0.09(+6.72%)
Mar 30, 2020 1.310 1.390 1.200 1.340 935,437 +0.05(+3.88%)
Mar 27, 2020 1.310 1.430 1.290 1.290 649,350 -0.11(-7.86%)
Mar 26, 2020 1.220 1.420 1.220 1.400 1,186,628 +0.11(+8.53%)
Mar 25, 2020 1.150 1.460 1.150 1.290 843,704 +0.10(+8.40%)
Mar 24, 2020 1.120 1.210 1.100 1.190 788,146 +0.13(+12.26%)
Mar 23, 2020 1.160 1.220 1.050 1.060 626,320 -0.16(-13.11%)
Mar 20, 2020 1.370 1.440 1.150 1.220 971,280 -0.13(-9.63%)
Mar 19, 2020 1.020 1.420 1.020 1.350 1,077,858 +0.29(+27.36%)
Mar 18, 2020 1.010 1.120 0.9800 1.060 1,416,986 +0.03(+2.91%)
Mar 17, 2020 1.070 1.180 1.030 1.030 970,315 -0.03(-2.83%)
Mar 16, 2020 1.190 1.280 1.010 1.060 888,622 -0.25(-19.08%)
Mar 13, 2020 1.290 1.310 1.110 1.310 1,491,598 +0.12(+10.08%)
Mar 12, 2020 1.000 1.380 1.000 1.190 1,467,937 -0.13(-9.85%)
Mar 11, 2020 1.450 1.510 1.290 1.320 923,921 -0.19(-12.58%)
Mar 10, 2020 1.510 1.560 1.340 1.510 955,959 +0.11(+7.86%)
Mar 09, 2020 1.350 1.640 1.320 1.400 1,461,266 -0.49(-25.93%)
Mar 06, 2020 1.880 2.000 1.750 1.890 1,395,991 -0.05(-2.58%)
Mar 05, 2020 2.030 2.080 1.920 1.940 793,017 -0.13(-6.28%)
Mar 04, 2020 2.070 2.110 2.030 2.070 299,994 +0.04(+1.97%)
Mar 03, 2020 2.150 2.170 2.000 2.030 599,897 -0.09(-4.25%)
Mar 02, 2020 2.060 2.200 1.970 2.120 797,024 +0.10(+4.95%)
Feb 28, 2020 1.830 2.140 1.830 2.020 1,037,566 -0.08(-3.81%)
Feb 27, 2020 2.040 2.130 1.890 2.100 1,136,575 -0.01(-0.47%)
Feb 26, 2020 2.120 2.280 2.050 2.110 1,753,898 -0.04(-1.86%)
Feb 25, 2020 2.250 2.280 2.110 2.150 464,800 -0.10(-4.44%)
Feb 24, 2020 2.320 2.410 2.230 2.250 634,218 -0.18(-7.41%)
Feb 21, 2020 2.460 2.460 2.350 2.430 1,179,975 -0.05(-2.02%)
Feb 20, 2020 2.490 2.520 2.450 2.480 1,967,501 +0.00(+0.00%)
Feb 19, 2020 2.400 2.490 2.400 2.480 581,387 +0.08(+3.33%)
Feb 18, 2020 2.310 2.420 2.290 2.400 481,267 +0.09(+3.90%)
Feb 14, 2020 2.310 2.310 2.310 0 +0.03(+1.32%)
Feb 13, 2020 2.240 2.310 2.230 2.280 382,225 +0.01(+0.44%)
Feb 12, 2020 2.260 2.320 2.220 2.270 997,935 +0.01(+0.44%)
Feb 11, 2020 2.350 2.350 2.180 2.260 696,046 -0.03(-1.31%)
Feb 10, 2020 2.420 2.430 2.290 2.290 568,507 -0.17(-6.91%)
Feb 07, 2020 2.430 2.460 2.320 2.460 622,429 -0.03(-1.20%)
Feb 06, 2020 2.450 2.500 2.380 2.490 1,108,389 +0.02(+0.81%)
Feb 05, 2020 2.350 2.500 2.350 2.470 2,567,591 +0.16(+6.93%)
Feb 04, 2020 2.350 2.350 2.270 2.310 711,414 +0.02(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.